Macatawa Bank Corporation - Price History
Monthly price history for MCBC (Macatawa Bank Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.64 | $9.64 |
| March 2024 | $9.79 | $9.79 |
| February 2024 | $9.80 | $9.80 |
| January 2024 | $10.56 | $10.66 |
| December 2023 | $11.18 | $11.28 |
| November 2023 | $9.62 | $9.71 |
| October 2023 | $8.96 | $9.13 |
| September 2023 | $8.80 | $8.96 |
| August 2023 | $8.99 | $9.16 |
| July 2023 | $9.59 | $9.85 |
| June 2023 | $9.03 | $9.28 |
| May 2023 | $8.49 | $8.72 |
| April 2023 | $9.02 | $9.35 |
| March 2023 | $9.85 | $10.22 |
| February 2023 | $10.52 | $10.91 |
| January 2023 | $10.55 | $11.02 |
| December 2022 | $10.56 | $11.03 |
| November 2022 | $10.63 | $11.11 |
| October 2022 | $10.20 | $10.73 |
| September 2022 | $8.80 | $9.26 |
| August 2022 | $9.05 | $9.52 |
| July 2022 | $8.76 | $9.30 |
| June 2022 | $8.33 | $8.84 |
| May 2022 | $8.74 | $9.27 |
| April 2022 | $8.17 | $8.75 |
| March 2022 | $8.42 | $9.01 |
| February 2022 | $8.57 | $9.18 |
| January 2022 | $8.37 | $9.04 |
| December 2021 | $8.17 | $8.82 |
| November 2021 | $7.80 | $8.42 |
| October 2021 | $7.71 | $8.40 |
| September 2021 | $7.37 | $8.03 |
| August 2021 | $7.53 | $8.21 |
| July 2021 | $7.56 | $8.32 |
| June 2021 | $7.95 | $8.75 |
| May 2021 | $8.72 | $9.60 |
| April 2021 | $8.62 | $9.57 |
| March 2021 | $8.97 | $9.95 |
| February 2021 | $7.96 | $8.83 |
| January 2021 | $7.41 | $8.30 |
| December 2020 | $7.47 | $8.37 |
| November 2020 | $6.93 | $7.76 |
| October 2020 | $6.35 | $7.19 |
| September 2020 | $5.77 | $6.53 |
| August 2020 | $6.46 | $7.32 |
| July 2020 | $6.29 | $7.20 |
| June 2020 | $6.84 | $7.82 |
| May 2020 | $6.46 | $7.39 |
| April 2020 | $6.64 | $7.68 |
| March 2020 | $6.15 | $7.12 |
| February 2020 | $8.33 | $9.64 |
| January 2020 | $9.05 | $10.55 |
| December 2019 | $9.55 | $11.13 |
| November 2019 | $9.18 | $10.71 |
| October 2019 | $8.91 | $10.46 |
| September 2019 | $8.85 | $10.39 |
| August 2019 | $8.43 | $9.89 |
| July 2019 | $8.70 | $10.28 |
| June 2019 | $8.68 | $10.26 |
| May 2019 | $8.59 | $10.15 |
| April 2019 | $8.68 | $10.32 |
| March 2019 | $8.36 | $9.94 |
| February 2019 | $9.17 | $10.91 |
| January 2019 | $8.15 | $9.76 |
| December 2018 | $8.03 | $9.62 |
| November 2018 | $8.47 | $10.14 |
| October 2018 | $9 | $10.85 |
| September 2018 | $9.71 | $11.71 |
| August 2018 | $10.34 | $12.47 |
| July 2018 | $10.13 | $12.27 |
| June 2018 | $10.02 | $12.14 |
| May 2018 | $9.98 | $12.09 |
| April 2018 | $8.77 | $10.68 |
| March 2018 | $8.43 | $10.27 |
| February 2018 | $8.12 | $9.89 |
| January 2018 | $8.46 | $10.36 |
| December 2017 | $8.16 | $10 |
| November 2017 | $8.31 | $10.18 |
| October 2017 | $8.15 | $10.04 |
| September 2017 | $8.33 | $10.26 |
| August 2017 | $7.77 | $9.57 |
| July 2017 | $7.79 | $9.65 |
| June 2017 | $7.70 | $9.54 |
| May 2017 | $7.46 | $9.24 |
| April 2017 | $7.70 | $9.57 |
| March 2017 | $7.95 | $9.88 |
| February 2017 | $8.14 | $10.12 |
| January 2017 | $8.18 | $10.22 |
| December 2016 | $8.34 | $10.41 |
| November 2016 | $7.55 | $9.43 |
| October 2016 | $6.49 | $8.13 |
| September 2016 | $6.38 | $7.99 |
| August 2016 | $6.21 | $7.78 |
| July 2016 | $6.16 | $7.75 |
| June 2016 | $5.90 | $7.42 |
| May 2016 | $5.69 | $7.16 |
| April 2016 | $5.39 | $6.81 |
| March 2016 | $4.95 | $6.25 |
| February 2016 | $4.83 | $6.10 |
| January 2016 | $4.62 | $5.86 |
| December 2015 | $4.76 | $6.05 |
| November 2015 | $4.64 | $5.89 |
| October 2015 | $4.04 | $5.16 |
| September 2015 | $4.06 | $5.18 |
| August 2015 | $4.07 | $5.20 |
| July 2015 | $4.21 | $5.41 |
| June 2015 | $4.13 | $5.30 |
| May 2015 | $3.95 | $5.07 |
| April 2015 | $4.06 | $5.25 |
| March 2015 | $4.14 | $5.35 |
| February 2015 | $4.18 | $5.40 |
| January 2015 | $4.06 | $5.27 |
| December 2014 | $4.20 | $5.44 |
| November 2014 | $3.90 | $5.06 |
| October 2014 | $4 | $5.21 |
| September 2014 | $3.69 | $4.80 |
| August 2014 | $3.93 | $5.11 |
| July 2014 | $3.60 | $4.70 |
| June 2014 | $3.88 | $5.07 |
| May 2014 | $3.83 | $5 |
| April 2014 | $3.71 | $4.87 |
| March 2014 | $3.84 | $5.04 |
| February 2014 | $4.01 | $5.28 |
| January 2014 | $4.02 | $5.30 |
| December 2013 | $3.80 | $5 |
| November 2013 | $3.90 | $5.13 |
| October 2013 | $3.73 | $4.91 |
| September 2013 | $4.08 | $5.38 |
| August 2013 | $3.39 | $4.47 |
| July 2013 | $3.94 | $5.19 |
| June 2013 | $3.83 | $5.04 |
| May 2013 | $4.18 | $5.50 |
| April 2013 | $4.25 | $5.60 |
| March 2013 | $4.11 | $5.41 |
| February 2013 | $3.71 | $4.89 |
| January 2013 | $3.53 | $4.65 |
| December 2012 | $2.20 | $2.89 |
| November 2012 | $2.25 | $2.96 |
| October 2012 | $2.35 | $3.09 |
| September 2012 | $2.35 | $3.09 |
| August 2012 | $2.30 | $3.03 |
| July 2012 | $2.53 | $3.33 |
| June 2012 | $2.59 | $3.41 |
| May 2012 | $2.54 | $3.34 |
| April 2012 | $2.57 | $3.39 |
| March 2012 | $2.64 | $3.47 |
| February 2012 | $2.09 | $2.75 |
| January 2012 | $2.04 | $2.69 |
| December 2011 | $1.73 | $2.28 |
| November 2011 | $1.67 | $2.20 |
| October 2011 | $1.99 | $2.62 |
| September 2011 | $2.05 | $2.70 |
| August 2011 | $2.28 | $3 |
| July 2011 | $2.26 | $2.98 |
| June 2011 | $2.10 | $2.76 |
| May 2011 | $1.82 | $2.40 |
| April 2011 | $1.97 | $2.59 |
| March 2011 | $1.88 | $2.48 |
| February 2011 | $2.86 | $3.76 |
| January 2011 | $3.26 | $4.30 |
| December 2010 | $3.13 | $4.12 |
| November 2010 | $1.86 | $2.45 |
| October 2010 | $1.42 | $1.87 |
| September 2010 | $1.12 | $1.48 |
| August 2010 | $1.04 | $1.37 |
| July 2010 | $1.39 | $1.83 |
| June 2010 | $0.91 | $1.20 |
| May 2010 | $1.33 | $1.75 |
| April 2010 | $1.48 | $1.95 |
| March 2010 | $1.33 | $1.75 |
| February 2010 | $1.14 | $1.50 |
| January 2010 | $1.41 | $1.86 |
| December 2009 | $1.59 | $2.09 |
| November 2009 | $1.69 | $2.22 |
| October 2009 | $1.46 | $1.92 |
| September 2009 | $1.97 | $2.60 |
| August 2009 | $1.72 | $2.27 |
| July 2009 | $2.10 | $2.76 |
| June 2009 | $2.14 | $2.82 |
| May 2009 | $2.65 | $3.49 |
| April 2009 | $2.43 | $3.20 |
| March 2009 | $2.81 | $3.70 |
| February 2009 | $1.33 | $1.75 |
| January 2009 | $2.06 | $2.71 |
| December 2008 | $2.64 | $3.47 |
| November 2008 | $2.62 | $3.45 |
| October 2008 | $3.80 | $5.01 |
| September 2008 | $5.31 | $6.99 |
| August 2008 | $6.14 | $8.09 |
| July 2008 | $7.10 | $9.35 |
| June 2008 | $6.08 | $8 |
| May 2008 | $6.73 | $8.99 |
| April 2008 | $8.51 | $11.37 |
| March 2008 | $7.79 | $10.41 |
| February 2008 | $6.80 | $9.22 |
| January 2008 | $7.89 | $10.70 |
| December 2007 | $6.34 | $8.59 |
| November 2007 | $7.26 | $9.98 |
| October 2007 | $8.11 | $11.14 |
| September 2007 | $9.85 | $13.53 |
| August 2007 | $10.25 | $14.21 |
| July 2007 | $8.29 | $11.50 |
| June 2007 | $11.48 | $15.91 |
| May 2007 | $11.20 | $15.66 |
| April 2007 | $11.01 | $16.17 |
| March 2007 | $12.53 | $18.40 |
| February 2007 | $12.68 | $18.76 |
| January 2007 | $13.28 | $19.64 |
| December 2006 | $14.37 | $21.26 |
| November 2006 | $14.86 | $22.11 |
| October 2006 | $14.76 | $21.96 |
| September 2006 | $15.38 | $22.89 |
| August 2006 | $15.56 | $23.27 |
| July 2006 | $15.59 | $23.31 |
| June 2006 | $15.64 | $23.39 |
| May 2006 | $14.34 | $32.30 |
| April 2006 | $14.98 | $35.42 |
| March 2006 | $16.03 | $37.91 |
| February 2006 | $15.38 | $36.55 |
| January 2006 | $15.68 | $37.25 |
| December 2005 | $15.31 | $36.38 |
| November 2005 | $15.97 | $38.14 |
| October 2005 | $15.21 | $36.31 |
| September 2005 | $14.33 | $34.21 |
| August 2005 | $14.91 | $35.75 |
| July 2005 | $16.50 | $39.57 |
| June 2005 | $14.47 | $34.69 |
| May 2005 | $14.21 | $34.23 |
| April 2005 | $13.36 | $37.01 |
| March 2005 | $12.12 | $33.58 |
| February 2005 | $13.28 | $36.93 |
| January 2005 | $11.94 | $33.20 |
| December 2004 | $11.61 | $32.29 |
| November 2004 | $10.90 | $30.46 |
| October 2004 | $9.75 | $27.26 |
| September 2004 | $10.04 | $28.05 |
| August 2004 | $9.20 | $25.82 |
| July 2004 | $9.53 | $26.75 |
| June 2004 | $9.79 | $27.49 |
| May 2004 | $8.88 | $25.06 |
| April 2004 | $8.51 | $25.21 |
| March 2004 | $9.41 | $27.87 |
| February 2004 | $9.18 | $27.32 |
| January 2004 | $9.37 | $27.88 |
| December 2003 | $9.54 | $28.39 |
| November 2003 | $9.39 | $28.04 |
| October 2003 | $8.75 | $26.14 |
| September 2003 | $7.75 | $23.16 |
| August 2003 | $8.34 | $25 |
| July 2003 | $8.33 | $24.99 |
| June 2003 | $8.06 | $24.18 |
| May 2003 | $7.88 | $23.72 |
| April 2003 | $8.09 | $25.59 |
| March 2003 | $6.80 | $21.51 |
| February 2003 | $6.71 | $21.30 |
| January 2003 | $6.72 | $21.34 |
| December 2002 | $6.25 | $19.85 |
| November 2002 | $6.36 | $20.30 |
| October 2002 | $6.26 | $20 |
| September 2002 | $5.77 | $18.43 |
| August 2002 | $6.24 | $20 |
| July 2002 | $6.40 | $20.50 |
| June 2002 | $6.78 | $21.74 |
| May 2002 | $6.53 | $21 |
| April 2002 | $6.09 | $19.60 |
| March 2002 | $5.92 | $19.80 |
| February 2002 | $6.41 | $21.54 |
| January 2002 | $5.76 | $19.35 |
| December 2001 | $5.73 | $19.25 |
| November 2001 | $5.11 | $17.25 |
| October 2001 | $4.68 | $15.78 |
| September 2001 | $4.95 | $16.70 |
| August 2001 | $5.37 | $18.12 |
| July 2001 | $5.36 | $18.15 |
| June 2001 | $4.96 | $16.81 |
| May 2001 | $5.14 | $17.50 |
| April 2001 | $5 | $17 |
| March 2001 | $4.19 | $14.69 |
| February 2001 | $4.26 | $15 |
| January 2001 | $4.26 | $15 |
| December 2000 | $3.90 | $13.75 |
| November 2000 | $3.49 | $12.38 |
| October 2000 | $3.26 | $11.56 |
| September 2000 | $3.60 | $12.75 |
| August 2000 | $3.14 | $11.12 |
| July 2000 | $3.53 | $12.50 |
| June 2000 | $3.40 | $12.06 |
| May 2000 | $3.60 | $12.75 |
| April 2000 | $3.67 | $13 |
| March 2000 | $3.78 | $13.38 |
| February 2000 | $3.97 | $14.06 |
| January 2000 | $4.09 | $14.50 |
| December 1999 | $4.09 | $14.50 |
| November 1999 | $4.02 | $14.25 |
| October 1999 | $4.09 | $14.50 |
| September 1999 | $4.02 | $14.25 |
| August 1999 | $4.27 | $15.12 |
| July 1999 | $4.02 | $14.25 |
| June 1999 | $4.02 | $14.25 |
| May 1999 | $4.02 | $14.25 |
| April 1999 | $3.81 | $13.50 |
| March 1999 | $4.34 | $15.38 |
| February 1999 | $4.23 | $15 |
| January 1999 | $4.66 | $16.50 |
| December 1998 | $4.30 | $15.25 |
| November 1998 | $4.52 | $16 |
| October 1998 | $4.73 | $16.75 |
| September 1998 | $4.45 | $15.75 |
| August 1998 | $4.55 | $16.12 |
| July 1998 | $4.30 | $15.25 |
| June 1998 | $4.09 | $14.50 |
| May 1998 | $4.30 | $15.25 |
| April 1998 | $4.38 | $15.50 |
MCBC
Price: $14.13
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.55%
Payout Ratio: 28.57%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.33 USD
P/E Ratio: 8.02
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 22719
Market Capitalization: 331.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 3.45%
DGR5: 10.38%